Eurozone Ishares MSCI ETF (NY: EZU )

51.74 +1.14 (+2.25%)
Streaming Delayed Price Updated: 1:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 13.58 13.76 13.56 13.56 48,139 +0.22(+1.67%)
Oct 30, 2002 13.25 13.44 13.08 13.34 100,368 +0.15(+1.11%)
Oct 29, 2002 13.38 13.38 12.97 13.19 254,540 -0.32(-2.38%)
Oct 28, 2002 13.66 13.70 13.51 13.51 312,118 +0.13(+0.95%)
Oct 25, 2002 13.20 13.46 13.19 13.38 83,063 +0.35(+2.71%)
Oct 24, 2002 13.27 13.30 13.00 13.03 75,197 -0.17(-1.30%)
Oct 23, 2002 13.10 13.20 12.86 13.20 163,925 -0.21(-1.56%)
Oct 22, 2002 13.53 13.68 13.34 13.41 65,129 -0.47(-3.41%)
Oct 21, 2002 13.38 13.89 13.38 13.89 95,020 +0.38(+2.85%)
Oct 18, 2002 13.27 13.51 13.27 13.50 288,521 -0.03(-0.23%)
Oct 17, 2002 13.67 13.67 13.32 13.53 110,751 +0.42(+3.17%)
Oct 16, 2002 13.13 13.33 13.12 13.12 6,921 -0.34(-2.55%)
Oct 15, 2002 13.22 13.46 13.10 13.46 30,205 +0.95(+7.57%)
Oct 14, 2002 12.62 12.71 12.44 12.51 42,790 -0.14(-1.10%)
Oct 11, 2002 12.66 12.66 12.47 12.65 35,868 +0.42(+3.43%)
Oct 10, 2002 11.70 12.23 11.70 12.23 135,608 +0.54(+4.65%)
Oct 09, 2002 11.63 11.77 11.63 11.69 169,903 -0.18(-1.53%)
Oct 08, 2002 11.99 11.99 11.73 11.87 66,388 +0.00(+0.00%)
Oct 07, 2002 12.03 12.08 11.87 11.87 100,368 -0.30(-2.45%)
Oct 04, 2002 12.44 12.44 11.97 12.17 82,119 -0.33(-2.67%)
Oct 03, 2002 12.65 12.88 12.50 12.50 330,367 -0.09(-0.71%)
Oct 02, 2002 12.46 12.87 12.46 12.59 155,430 -0.14(-1.10%)
Oct 01, 2002 12.32 12.84 12.17 12.73 185,005 +0.48(+3.89%)
Sep 30, 2002 12.28 12.40 12.11 12.26 287,577 -0.24(-1.88%)
Sep 27, 2002 12.54 12.68 12.49 12.49 193,501 -0.30(-2.34%)
Sep 26, 2002 12.71 12.82 12.56 12.79 88,098 +0.38(+3.10%)
Sep 25, 2002 12.40 12.42 12.06 12.40 29,261 +0.41(+3.42%)
Sep 24, 2002 11.86 12.09 11.76 11.99 65,444 -0.20(-1.62%)
Sep 23, 2002 12.44 12.44 12.13 12.19 135,608 -0.61(-4.77%)
Sep 20, 2002 12.74 12.81 12.55 12.80 279,081 +0.10(+0.75%)
Sep 19, 2002 12.81 12.81 12.65 12.71 95,020 -0.28(-2.18%)
Sep 18, 2002 12.97 13.08 12.84 12.99 5,128,564 -0.12(-0.95%)
Sep 17, 2002 13.62 13.62 13.11 13.11 99,424 -0.25(-1.90%)
Sep 16, 2002 13.51 13.59 13.37 13.37 23,597 -0.20(-1.50%)
Sep 13, 2002 13.76 13.76 13.56 13.57 568,546 -0.35(-2.51%)
Sep 12, 2002 14.15 14.22 13.92 13.92 11,956 -0.45(-3.12%)
Sep 11, 2002 14.40 14.56 14.37 14.37 33,666 +0.26(+1.82%)
Sep 10, 2002 14.11 14.14 14.03 14.11 9,439 -0.06(-0.43%)
Sep 09, 2002 13.86 14.17 13.75 14.17 13,529 +0.09(+0.63%)
Sep 06, 2002 14.19 14.19 14.08 14.08 6,292 +0.21(+1.53%)
Sep 05, 2002 13.67 13.90 13.67 13.87 130,259 -0.24(-1.69%)
Sep 04, 2002 14.02 14.11 13.79 14.11 34,924 +0.14(+1.02%)
Sep 03, 2002 14.30 14.31 13.89 13.97 28,946 -0.65(-4.46%)
Aug 30, 2002 14.56 14.74 14.50 14.62 84,637 +0.07(+0.48%)
Aug 29, 2002 14.51 14.71 14.51 14.55 11,641 -0.23(-1.55%)
Aug 28, 2002 14.94 14.95 14.67 14.78 201,052 -0.56(-3.65%)
Aug 27, 2002 15.32 15.48 15.14 15.34 18,532,050 +0.23(+1.49%)
Aug 26, 2002 15.21 15.21 14.78 15.11 39,644 +0.10(+0.66%)
Aug 23, 2002 15.11 15.22 14.99 15.01 27,373 -0.26(-1.69%)
Aug 22, 2002 15.11 15.32 15.11 15.27 172,735 +0.14(+0.92%)
Aug 21, 2002 15.13 15.21 15.04 15.13 46,566 +0.19(+1.28%)
Aug 20, 2002 14.93 14.98 14.81 14.94 47,510 +0.25(+1.69%)
Aug 16, 2002 14.52 14.71 14.52 14.69 18,878 -0.04(-0.28%)
Aug 15, 2002 14.40 14.73 14.40 14.73 178,083 +0.21(+1.44%)
Aug 14, 2002 14.26 14.52 14.14 14.52 58,207 +0.36(+2.54%)
Aug 13, 2002 14.24 14.54 14.16 14.16 35,868 -0.30(-2.07%)
Aug 12, 2002 14.46 14.47 14.32 14.46 83,063 +0.29(+2.04%)
Aug 07, 2002 14.05 14.17 13.76 14.17 194,130 +0.46(+3.34%)
Aug 06, 2002 13.50 13.97 13.50 13.71 64,185 +0.57(+4.33%)
Aug 05, 2002 13.70 13.77 13.15 13.15 53,488 -0.78(-5.57%)
Aug 02, 2002 14.16 14.16 13.81 13.92 251,394 -0.12(-0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.